Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.59 | 35.59 | 35.19 | 35.25 | 7,716,972 | -0.36(-1.02%) |
Apr 27, 2017 | 36.35 | 36.40 | 35.58 | 35.61 | 8,637,597 | -0.73(-2.02%) |
Apr 26, 2017 | 35.85 | 36.82 | 35.82 | 36.35 | 14,065,993 | +0.40(+1.11%) |
Apr 25, 2017 | 35.97 | 36.21 | 35.77 | 35.95 | 8,956,872 | +0.39(+1.10%) |
Apr 24, 2017 | 35.80 | 35.98 | 35.44 | 35.56 | 12,040,737 | +0.78(+2.24%) |
Apr 21, 2017 | 35.09 | 35.15 | 34.49 | 34.78 | 7,797,315 | -0.32(-0.90%) |
Apr 20, 2017 | 35.07 | 35.33 | 34.82 | 35.09 | 9,331,251 | +0.36(+1.04%) |
Apr 19, 2017 | 34.78 | 35.17 | 34.52 | 34.73 | 11,423,566 | +0.34(+0.98%) |
Apr 18, 2017 | 34.57 | 34.98 | 33.72 | 34.40 | 16,564,434 | -0.21(-0.60%) |
Apr 17, 2017 | 34.15 | 34.68 | 34.00 | 34.60 | 8,636,043 | +0.55(+1.63%) |
Apr 13, 2017 | 34.65 | 34.99 | 34.03 | 34.05 | 11,259,495 | -0.79(-2.27%) |
Apr 12, 2017 | 35.29 | 35.29 | 34.60 | 34.84 | 11,531,330 | -0.48(-1.36%) |
Apr 11, 2017 | 35.42 | 35.48 | 34.64 | 35.32 | 10,724,196 | -0.34(-0.94%) |
Apr 10, 2017 | 36.13 | 36.41 | 35.49 | 35.66 | 7,623,078 | -0.54(-1.50%) |
Apr 07, 2017 | 35.98 | 36.51 | 35.73 | 36.20 | 10,291,403 | -0.15(-0.40%) |
Apr 06, 2017 | 35.81 | 36.55 | 35.58 | 36.35 | 7,312,529 | +0.53(+1.47%) |
Apr 05, 2017 | 36.75 | 37.00 | 35.77 | 35.82 | 9,738,135 | -0.68(-1.86%) |
Apr 04, 2017 | 36.70 | 36.87 | 36.31 | 36.50 | 7,106,235 | -0.31(-0.84%) |
Apr 03, 2017 | 37.03 | 37.16 | 36.14 | 36.81 | 9,661,259 | -0.22(-0.59%) |
Mar 31, 2017 | 37.15 | 37.41 | 37.01 | 37.03 | 5,820,354 | -0.30(-0.80%) |
Mar 30, 2017 | 36.67 | 37.51 | 36.64 | 37.33 | 6,411,596 | +0.63(+1.71%) |
Mar 29, 2017 | 36.59 | 36.81 | 36.36 | 36.70 | 5,798,840 | -0.04(-0.10%) |
Mar 28, 2017 | 35.74 | 37.08 | 35.62 | 36.74 | 9,846,753 | +0.97(+2.71%) |
Mar 27, 2017 | 34.79 | 35.80 | 34.13 | 35.77 | 15,143,352 | -0.54(-1.50%) |
Mar 24, 2017 | 36.61 | 36.68 | 36.03 | 36.31 | 8,297,535 | -0.14(-0.37%) |
Mar 23, 2017 | 36.32 | 36.92 | 36.27 | 36.45 | 8,142,690 | +0.01(+0.02%) |
Mar 22, 2017 | 36.49 | 36.78 | 35.87 | 36.44 | 9,847,956 | -0.25(-0.69%) |
Mar 21, 2017 | 38.61 | 38.65 | 36.58 | 36.69 | 11,493,254 | -1.64(-4.28%) |
Mar 20, 2017 | 38.78 | 38.91 | 38.31 | 38.33 | 6,823,983 | -0.55(-1.42%) |
Mar 17, 2017 | 39.58 | 39.60 | 38.84 | 38.89 | 9,824,677 | -0.61(-1.54%) |
Mar 16, 2017 | 38.90 | 39.59 | 38.81 | 39.49 | 8,146,862 | +0.73(+1.90%) |
Mar 15, 2017 | 38.94 | 39.29 | 38.46 | 38.76 | 9,004,565 | +0.05(+0.12%) |
Mar 14, 2017 | 38.90 | 39.00 | 38.22 | 38.71 | 6,896,376 | -0.28(-0.72%) |
Mar 13, 2017 | 38.68 | 39.20 | 38.57 | 39.00 | 5,548,756 | +0.45(+1.18%) |
Mar 10, 2017 | 38.60 | 38.85 | 38.20 | 38.54 | 6,189,480 | +0.21(+0.54%) |
Mar 09, 2017 | 38.17 | 38.46 | 38.07 | 38.33 | 5,801,196 | +0.35(+0.93%) |
Mar 08, 2017 | 38.35 | 38.70 | 37.94 | 37.98 | 7,402,117 | +0.18(+0.48%) |
Mar 07, 2017 | 38.17 | 38.30 | 37.74 | 37.80 | 7,231,660 | -0.41(-1.07%) |
Mar 06, 2017 | 38.18 | 38.37 | 37.93 | 38.21 | 7,274,668 | -0.31(-0.80%) |
Mar 03, 2017 | 38.26 | 38.79 | 38.19 | 38.51 | 8,402,122 | +0.20(+0.52%) |
Mar 02, 2017 | 39.00 | 39.00 | 38.13 | 38.32 | 9,717,799 | -0.69(-1.77%) |
Mar 01, 2017 | 37.65 | 39.34 | 37.56 | 39.00 | 16,605,558 | +2.34(+6.38%) |
Feb 28, 2017 | 36.41 | 37.12 | 36.09 | 36.66 | 24,951,162 | -1.20(-3.16%) |
Feb 27, 2017 | 37.28 | 38.02 | 37.28 | 37.86 | 6,113,967 | +0.56(+1.51%) |
Feb 24, 2017 | 36.97 | 37.30 | 36.78 | 37.30 | 5,757,264 | -0.12(-0.32%) |
Feb 23, 2017 | 37.75 | 37.75 | 37.05 | 37.42 | 4,953,872 | -0.34(-0.91%) |
Feb 22, 2017 | 37.50 | 38.05 | 37.50 | 37.76 | 5,917,304 | -0.15(-0.38%) |
Feb 21, 2017 | 37.94 | 38.22 | 37.80 | 37.91 | 5,437,336 | +0.21(+0.55%) |
Feb 17, 2017 | 37.70 | 37.70 | 37.70 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 38.18 | 38.24 | 37.42 | 37.70 | 5,496,645 | -0.55(-1.45%) |
Feb 15, 2017 | 37.77 | 38.52 | 37.48 | 38.25 | 12,810,973 | +0.82(+2.18%) |
Feb 14, 2017 | 36.92 | 37.64 | 36.70 | 37.44 | 8,702,693 | +0.49(+1.33%) |
Feb 13, 2017 | 36.50 | 37.19 | 36.47 | 36.95 | 8,350,407 | +0.71(+1.95%) |
Feb 10, 2017 | 36.56 | 36.63 | 36.21 | 36.24 | 7,483,661 | -0.13(-0.35%) |
Feb 09, 2017 | 36.06 | 36.56 | 35.88 | 36.36 | 8,249,610 | +0.58(+1.62%) |
Feb 08, 2017 | 35.77 | 35.97 | 35.56 | 35.78 | 9,359,912 | -0.15(-0.40%) |
Feb 07, 2017 | 36.16 | 36.34 | 35.87 | 35.93 | 6,198,271 | -0.05(-0.15%) |
Feb 06, 2017 | 35.99 | 36.29 | 35.78 | 35.98 | 7,965,652 | -0.39(-1.07%) |
Feb 03, 2017 | 36.10 | 36.83 | 35.94 | 36.37 | 13,637,870 | +0.91(+2.55%) |
Feb 02, 2017 | 36.10 | 36.72 | 35.34 | 35.47 | 22,409,356 | -1.96(-5.25%) |
Feb 01, 2017 | 37.73 | 38.01 | 37.23 | 37.43 | 11,483,000 | +0.09(+0.24%) |
Jan 31, 2017 | 37.69 | 37.87 | 37.21 | 37.34 | 8,896,058 | -0.53(-1.41%) |
Jan 30, 2017 | 38.07 | 38.07 | 37.54 | 37.88 | 6,937,382 | -0.43(-1.13%) |
Jan 27, 2017 | 38.48 | 38.52 | 38.13 | 38.31 | 4,475,197 | -0.13(-0.33%) |
Jan 26, 2017 | 38.46 | 38.58 | 38.20 | 38.44 | 5,682,858 | +0.14(+0.38%) |
Jan 25, 2017 | 38.29 | 38.43 | 37.97 | 38.29 | 8,554,952 | +0.44(+1.17%) |
Jan 24, 2017 | 37.51 | 38.13 | 37.33 | 37.85 | 6,020,853 | +0.55(+1.48%) |
Jan 23, 2017 | 37.22 | 37.41 | 36.90 | 37.30 | 5,374,189 | -0.11(-0.29%) |
Jan 20, 2017 | 37.60 | 37.79 | 37.07 | 37.40 | 8,138,636 | -0.12(-0.31%) |
Jan 19, 2017 | 37.47 | 37.67 | 37.08 | 37.52 | 11,484,949 | +0.31(+0.83%) |
Jan 18, 2017 | 36.28 | 37.36 | 35.44 | 37.21 | 15,076,896 | +0.70(+1.91%) |
Jan 17, 2017 | 37.19 | 37.42 | 36.45 | 36.52 | 12,275,141 | -0.98(-2.61%) |
Jan 13, 2017 | 37.50 | 37.50 | 37.50 | 0 | +0.14(+0.36%) | |
Jan 12, 2017 | 37.18 | 37.42 | 36.60 | 37.36 | 7,671,568 | -0.05(-0.15%) |
Jan 11, 2017 | 37.25 | 37.50 | 36.96 | 37.41 | 5,277,139 | +0.12(+0.32%) |
Jan 10, 2017 | 37.30 | 37.57 | 37.12 | 37.30 | 5,740,611 | +0.06(+0.17%) |
Jan 09, 2017 | 37.12 | 37.35 | 36.80 | 37.23 | 4,874,419 | -0.10(-0.27%) |
Jan 06, 2017 | 37.40 | 37.60 | 36.82 | 37.33 | 6,228,629 | +0.24(+0.63%) |
Jan 05, 2017 | 37.10 | 37.56 | 36.67 | 37.10 | 6,997,736 | -0.23(-0.61%) |
Jan 04, 2017 | 36.58 | 37.43 | 36.53 | 37.32 | 9,821,265 | +0.92(+2.54%) |
Jan 03, 2017 | 36.26 | 36.81 | 35.97 | 36.40 | 7,677,405 | +0.66(+1.85%) |
Dec 30, 2016 | 35.74 | 35.74 | 35.74 | 0 | -0.10(-0.28%) | |
Dec 29, 2016 | 36.08 | 36.21 | 35.68 | 35.84 | 5,450,384 | -0.28(-0.78%) |
Dec 28, 2016 | 36.67 | 36.74 | 36.08 | 36.12 | 4,359,595 | -0.53(-1.43%) |
Dec 27, 2016 | 36.54 | 36.74 | 36.46 | 36.64 | 5,993,294 | +0.14(+0.37%) |
Dec 23, 2016 | 36.51 | 36.51 | 36.51 | 0 | +0.50(+1.38%) | |
Dec 22, 2016 | 36.16 | 36.24 | 35.90 | 36.01 | 6,047,405 | -0.19(-0.53%) |
Dec 21, 2016 | 36.34 | 36.39 | 35.96 | 36.20 | 8,054,063 | -0.15(-0.42%) |
Dec 20, 2016 | 35.53 | 36.36 | 35.51 | 36.35 | 14,187,490 | +1.27(+3.61%) |
Dec 19, 2016 | 35.32 | 35.37 | 34.85 | 35.09 | 11,367,979 | -0.08(-0.23%) |
Dec 16, 2016 | 35.85 | 35.95 | 35.03 | 35.17 | 14,872,282 | -0.53(-1.47%) |
Dec 15, 2016 | 35.48 | 36.18 | 35.48 | 35.69 | 16,518,828 | +0.38(+1.08%) |
Dec 14, 2016 | 34.95 | 35.99 | 34.86 | 35.31 | 12,869,661 | +0.05(+0.13%) |
Dec 13, 2016 | 35.50 | 35.57 | 34.96 | 35.27 | 7,754,531 | -0.07(-0.21%) |
Dec 12, 2016 | 35.40 | 35.68 | 35.09 | 35.34 | 9,154,323 | -0.26(-0.74%) |
Dec 09, 2016 | 35.74 | 35.77 | 35.28 | 35.60 | 9,588,926 | -0.09(-0.25%) |
Dec 08, 2016 | 35.90 | 36.12 | 35.52 | 35.69 | 19,366,258 | +0.05(+0.13%) |
Dec 07, 2016 | 35.56 | 35.66 | 35.19 | 35.65 | 10,704,545 | +0.09(+0.25%) |
Dec 06, 2016 | 35.49 | 35.58 | 35.04 | 35.56 | 8,718,790 | +0.24(+0.69%) |
Dec 05, 2016 | 35.44 | 35.91 | 35.22 | 35.31 | 12,430,822 | +0.22(+0.62%) |
Dec 02, 2016 | 35.58 | 35.68 | 34.82 | 35.10 | 13,317,173 | -0.77(-2.15%) |
Dec 01, 2016 | 35.41 | 35.94 | 35.13 | 35.87 | 16,746,556 | +0.86(+2.46%) |
Nov 30, 2016 | 35.38 | 35.63 | 34.91 | 35.01 | 14,328,327 | +0.18(+0.52%) |
Nov 29, 2016 | 34.77 | 35.00 | 34.54 | 34.82 | 7,685,023 | +0.10(+0.29%) |
Nov 28, 2016 | 34.88 | 35.11 | 34.70 | 34.72 | 7,701,944 | -0.58(-1.64%) |
Nov 25, 2016 | 35.31 | 35.31 | 34.97 | 35.30 | 3,775,430 | -0.11(-0.31%) |
Nov 23, 2016 | 35.41 | 35.41 | 35.41 | 0 | +0.79(+2.28%) | |
Nov 22, 2016 | 34.68 | 34.79 | 34.17 | 34.63 | 12,676,247 | +0.13(+0.37%) |
Nov 21, 2016 | 34.15 | 34.54 | 34.08 | 34.50 | 13,122,753 | +0.56(+1.65%) |
Nov 18, 2016 | 33.65 | 34.23 | 33.50 | 33.94 | 11,537,373 | +0.40(+1.19%) |
Nov 17, 2016 | 33.19 | 33.80 | 32.91 | 33.54 | 10,355,401 | +0.31(+0.93%) |
Nov 16, 2016 | 33.20 | 33.81 | 33.00 | 33.23 | 11,817,194 | -0.45(-1.34%) |
Nov 15, 2016 | 32.90 | 33.71 | 32.63 | 33.68 | 18,191,210 | +0.40(+1.20%) |
Nov 14, 2016 | 32.99 | 34.15 | 32.86 | 33.28 | 24,806,998 | +0.62(+1.88%) |
Nov 11, 2016 | 31.66 | 32.71 | 31.56 | 32.67 | 12,964,167 | +0.74(+2.33%) |
Nov 10, 2016 | 31.02 | 32.26 | 30.99 | 31.93 | 26,220,008 | +1.40(+4.60%) |
Nov 09, 2016 | 29.47 | 30.70 | 29.36 | 30.52 | 25,749,782 | +1.24(+4.24%) |
Nov 08, 2016 | 29.01 | 29.38 | 28.83 | 29.28 | 7,606,843 | +0.09(+0.31%) |
Nov 07, 2016 | 28.70 | 29.19 | 28.70 | 29.19 | 8,205,102 | +1.27(+4.56%) |
Nov 04, 2016 | 28.17 | 28.38 | 27.70 | 27.92 | 7,368,948 | -0.23(-0.80%) |
Nov 03, 2016 | 28.15 | 28.40 | 28.02 | 28.14 | 5,246,915 | +0.08(+0.29%) |
Nov 02, 2016 | 28.42 | 28.42 | 27.89 | 28.06 | 9,838,526 | -0.53(-1.86%) |
Nov 01, 2016 | 28.82 | 29.04 | 28.28 | 28.60 | 6,801,728 | -0.05(-0.16%) |
Oct 31, 2016 | 28.95 | 29.08 | 28.62 | 28.64 | 5,847,961 | -0.17(-0.60%) |
Oct 28, 2016 | 29.09 | 29.31 | 28.50 | 28.81 | 7,705,211 | -0.24(-0.84%) |
Oct 27, 2016 | 29.21 | 29.32 | 28.94 | 29.06 | 7,360,863 | +0.01(+0.03%) |
Oct 26, 2016 | 28.43 | 29.10 | 28.37 | 29.05 | 8,810,527 | +0.40(+1.39%) |
Oct 25, 2016 | 29.01 | 29.11 | 28.62 | 28.65 | 6,421,578 | -0.43(-1.49%) |
Oct 24, 2016 | 29.36 | 29.40 | 29.02 | 29.08 | 6,978,677 | -0.07(-0.25%) |
Oct 21, 2016 | 28.72 | 29.27 | 28.66 | 29.16 | 9,091,968 | +0.09(+0.31%) |
Oct 20, 2016 | 29.33 | 29.43 | 28.99 | 29.07 | 7,193,544 | -0.33(-1.14%) |
Oct 19, 2016 | 29.20 | 29.65 | 29.18 | 29.40 | 10,066,387 | +0.30(+1.02%) |
Oct 18, 2016 | 29.26 | 29.32 | 28.89 | 29.10 | 11,394,158 | +0.47(+1.64%) |
Oct 17, 2016 | 28.90 | 29.00 | 28.14 | 28.63 | 15,320,835 | -0.25(-0.88%) |
Oct 14, 2016 | 28.86 | 29.10 | 28.60 | 28.89 | 8,504,611 | +0.49(+1.72%) |
Oct 13, 2016 | 28.51 | 28.51 | 27.92 | 28.40 | 9,915,722 | -0.27(-0.95%) |
Oct 12, 2016 | 28.85 | 28.97 | 28.65 | 28.67 | 4,782,914 | -0.15(-0.53%) |
Oct 11, 2016 | 29.27 | 29.46 | 28.60 | 28.82 | 7,793,924 | -0.50(-1.69%) |
Oct 10, 2016 | 29.52 | 29.69 | 29.27 | 29.32 | 4,715,076 | +0.05(+0.15%) |
Oct 07, 2016 | 29.30 | 29.48 | 29.08 | 29.27 | 8,328,098 | -0.03(-0.09%) |
Oct 06, 2016 | 29.45 | 29.50 | 29.01 | 29.30 | 8,563,939 | -0.16(-0.55%) |
Oct 05, 2016 | 28.91 | 29.72 | 28.89 | 29.46 | 10,978,402 | +0.69(+2.39%) |
Oct 04, 2016 | 28.56 | 29.05 | 28.50 | 28.78 | 10,530,160 | +0.33(+1.18%) |
Oct 03, 2016 | 28.51 | 28.75 | 28.33 | 28.44 | 6,238,668 | -0.08(-0.29%) |
Sep 30, 2016 | 28.04 | 28.70 | 27.87 | 28.52 | 9,606,632 | +0.80(+2.87%) |
Sep 29, 2016 | 28.05 | 28.39 | 27.60 | 27.73 | 7,915,477 | -0.33(-1.19%) |
Sep 28, 2016 | 28.01 | 28.09 | 27.67 | 28.06 | 5,187,725 | +0.30(+1.07%) |
Sep 27, 2016 | 27.36 | 27.78 | 26.98 | 27.77 | 7,057,662 | +0.24(+0.89%) |
Sep 26, 2016 | 27.49 | 27.78 | 27.41 | 27.52 | 8,640,170 | -0.19(-0.68%) |
Sep 23, 2016 | 28.14 | 28.23 | 27.67 | 27.71 | 6,339,196 | -0.52(-1.82%) |
Sep 22, 2016 | 28.37 | 28.58 | 28.19 | 28.23 | 7,691,923 | +0.10(+0.35%) |
Sep 21, 2016 | 27.99 | 28.27 | 27.73 | 28.13 | 10,257,693 | +0.34(+1.24%) |
Sep 20, 2016 | 28.14 | 28.16 | 27.75 | 27.78 | 4,798,069 | -0.13(-0.45%) |
Sep 19, 2016 | 27.76 | 28.33 | 27.65 | 27.91 | 7,660,871 | +0.33(+1.18%) |
Sep 16, 2016 | 27.72 | 27.75 | 27.48 | 27.58 | 8,360,079 | -0.36(-1.29%) |
Sep 15, 2016 | 27.35 | 28.04 | 27.26 | 27.95 | 10,472,580 | +0.65(+2.38%) |
Sep 14, 2016 | 27.47 | 27.58 | 27.16 | 27.30 | 8,076,489 | -0.21(-0.76%) |
Sep 13, 2016 | 27.52 | 27.73 | 27.24 | 27.50 | 9,479,108 | -0.39(-1.39%) |
Sep 12, 2016 | 27.47 | 28.00 | 27.19 | 27.89 | 13,344,056 | +0.20(+0.72%) |
Sep 09, 2016 | 27.94 | 28.30 | 27.68 | 27.69 | 7,649,154 | -0.24(-0.87%) |
Sep 08, 2016 | 27.85 | 28.13 | 27.78 | 27.94 | 6,641,249 | +0.14(+0.49%) |
Sep 07, 2016 | 27.58 | 27.88 | 27.52 | 27.80 | 7,348,595 | +0.04(+0.13%) |
Sep 06, 2016 | 28.30 | 28.43 | 27.47 | 27.77 | 9,700,779 | -0.49(-1.73%) |
Sep 02, 2016 | 28.12 | 28.25 | 28.25 | 28.25 | 6,684,240 | +0.26(+0.94%) |
Sep 01, 2016 | 28.59 | 28.78 | 27.67 | 27.99 | 9,162,348 | -0.43(-1.53%) |
Aug 31, 2016 | 28.60 | 28.80 | 28.15 | 28.42 | 10,945,420 | -0.14(-0.47%) |
Aug 30, 2016 | 28.15 | 28.59 | 28.15 | 28.56 | 8,738,944 | +0.51(+1.80%) |
Aug 29, 2016 | 28.03 | 28.38 | 28.00 | 28.05 | 8,246,190 | +0.09(+0.32%) |
Aug 26, 2016 | 27.65 | 28.05 | 27.53 | 27.96 | 11,839,241 | +0.42(+1.51%) |
Aug 25, 2016 | 27.30 | 27.55 | 27.24 | 27.55 | 6,272,634 | +0.23(+0.86%) |
Aug 24, 2016 | 27.51 | 27.56 | 27.30 | 27.31 | 7,336,071 | -0.17(-0.62%) |
Aug 23, 2016 | 27.48 | 27.58 | 27.34 | 27.48 | 6,442,551 | +0.22(+0.80%) |
Aug 22, 2016 | 27.37 | 27.44 | 27.19 | 27.27 | 4,749,795 | -0.24(-0.89%) |
Aug 19, 2016 | 27.24 | 27.65 | 27.15 | 27.51 | 6,961,819 | +0.23(+0.86%) |
Aug 18, 2016 | 27.18 | 27.42 | 27.07 | 27.28 | 3,893,389 | +0.07(+0.27%) |
Aug 17, 2016 | 27.18 | 27.34 | 27.10 | 27.20 | 7,674,072 | -0.03(-0.10%) |
Aug 16, 2016 | 27.21 | 27.48 | 27.09 | 27.23 | 5,601,078 | -0.06(-0.23%) |
Aug 15, 2016 | 26.98 | 27.35 | 26.95 | 27.30 | 6,391,558 | +0.46(+1.72%) |
Aug 12, 2016 | 26.68 | 26.88 | 26.41 | 26.83 | 7,166,876 | -0.20(-0.74%) |
Aug 11, 2016 | 26.84 | 27.11 | 26.73 | 27.03 | 6,339,585 | +0.33(+1.22%) |
Aug 10, 2016 | 27.11 | 27.18 | 26.65 | 26.71 | 11,361,454 | -0.42(-1.53%) |
Aug 09, 2016 | 27.11 | 27.27 | 26.96 | 27.12 | 6,696,374 | +0.03(+0.10%) |
Aug 08, 2016 | 27.04 | 27.22 | 26.95 | 27.10 | 10,290,374 | +0.12(+0.43%) |
Aug 05, 2016 | 26.14 | 26.99 | 26.14 | 26.98 | 14,912,935 | +1.30(+5.05%) |
Aug 04, 2016 | 25.53 | 25.70 | 25.32 | 25.68 | 5,294,824 | +0.09(+0.35%) |
Aug 03, 2016 | 25.12 | 25.74 | 25.12 | 25.59 | 11,044,947 | +0.41(+1.65%) |
Aug 02, 2016 | 25.52 | 25.85 | 24.98 | 25.18 | 10,158,273 | -0.37(-1.45%) |
Aug 01, 2016 | 25.74 | 25.83 | 25.47 | 25.55 | 9,010,926 | -0.07(-0.28%) |
Jul 29, 2016 | 25.69 | 25.82 | 25.33 | 25.62 | 7,748,517 | -0.26(-1.01%) |
Jul 28, 2016 | 25.78 | 25.96 | 25.57 | 25.88 | 5,180,622 | +0.00(+0.00%) |
Jul 27, 2016 | 25.87 | 26.17 | 25.70 | 25.88 | 11,195,078 | +0.05(+0.21%) |
Jul 26, 2016 | 25.32 | 25.86 | 25.27 | 25.83 | 10,064,656 | +0.35(+1.38%) |
Jul 25, 2016 | 25.40 | 25.60 | 25.26 | 25.47 | 7,870,778 | +0.07(+0.28%) |
Jul 22, 2016 | 25.24 | 25.42 | 25.11 | 25.40 | 7,121,563 | +0.29(+1.15%) |
Jul 21, 2016 | 25.22 | 25.23 | 25.01 | 25.11 | 12,507,924 | -0.05(-0.21%) |
Jul 20, 2016 | 24.94 | 25.19 | 24.51 | 25.17 | 10,629,783 | +0.40(+1.60%) |
Jul 19, 2016 | 24.43 | 24.82 | 24.21 | 24.77 | 9,039,186 | +0.34(+1.40%) |
Jul 18, 2016 | 24.88 | 24.89 | 24.17 | 24.43 | 10,576,438 | +0.06(+0.26%) |
Jul 15, 2016 | 24.54 | 24.65 | 24.18 | 24.37 | 9,262,580 | +0.10(+0.41%) |
Jul 14, 2016 | 24.45 | 24.64 | 24.14 | 24.27 | 8,562,359 | +0.44(+1.85%) |
Jul 13, 2016 | 24.02 | 24.16 | 23.59 | 23.82 | 7,684,132 | -0.30(-1.23%) |
Jul 12, 2016 | 23.75 | 24.25 | 23.75 | 24.12 | 13,382,082 | +0.88(+3.80%) |
Jul 11, 2016 | 23.43 | 23.65 | 23.19 | 23.24 | 12,833,262 | +0.05(+0.19%) |
Jul 08, 2016 | 23.34 | 23.54 | 22.77 | 23.19 | 17,062,616 | +0.42(+1.86%) |
Jul 07, 2016 | 22.37 | 22.85 | 22.32 | 22.77 | 17,926,550 | +0.53(+2.39%) |
Jul 06, 2016 | 21.74 | 22.35 | 21.48 | 22.24 | 13,700,223 | +0.30(+1.36%) |
Jul 05, 2016 | 22.33 | 22.36 | 21.81 | 21.94 | 11,541,392 | -0.69(-3.07%) |
Jul 01, 2016 | 22.72 | 22.63 | 22.63 | 22.63 | 11,953,365 | -0.18(-0.79%) |
Jun 30, 2016 | 22.86 | 22.97 | 22.37 | 22.81 | 20,963,368 | +0.01(+0.04%) |
Jun 29, 2016 | 22.63 | 22.90 | 22.42 | 22.81 | 28,891,012 | +0.67(+3.01%) |
Jun 28, 2016 | 22.17 | 22.38 | 21.93 | 22.14 | 28,008,736 | +0.46(+2.12%) |
Jun 27, 2016 | 22.90 | 22.93 | 21.65 | 21.68 | 35,234,476 | -1.89(-8.03%) |
Jun 24, 2016 | 24.64 | 25.03 | 23.57 | 23.57 | 29,436,866 | -3.19(-11.92%) |
Jun 23, 2016 | 26.01 | 26.77 | 25.88 | 26.76 | 14,046,440 | +1.22(+4.76%) |
Jun 22, 2016 | 25.58 | 25.83 | 25.51 | 25.55 | 6,780,622 | -0.04(-0.14%) |
Jun 21, 2016 | 25.93 | 25.97 | 25.52 | 25.58 | 11,067,579 | -0.24(-0.94%) |
Jun 20, 2016 | 26.11 | 26.40 | 25.78 | 25.83 | 10,860,930 | +0.24(+0.95%) |
Jun 17, 2016 | 25.74 | 26.09 | 25.48 | 25.58 | 11,143,248 | -0.12(-0.46%) |
Jun 16, 2016 | 25.32 | 25.73 | 25.01 | 25.70 | 12,605,225 | +0.05(+0.18%) |
Jun 15, 2016 | 25.42 | 26.05 | 25.33 | 25.65 | 15,595,101 | +0.43(+1.72%) |
Jun 14, 2016 | 25.19 | 25.65 | 25.02 | 25.22 | 12,989,213 | -0.14(-0.57%) |
Jun 13, 2016 | 25.47 | 25.77 | 25.29 | 25.37 | 6,990,540 | -0.28(-1.09%) |
Jun 10, 2016 | 25.74 | 25.84 | 25.46 | 25.65 | 11,774,786 | -0.58(-2.20%) |
Jun 09, 2016 | 26.30 | 26.35 | 25.82 | 26.22 | 9,872,900 | -0.32(-1.22%) |
Jun 08, 2016 | 26.53 | 26.75 | 26.47 | 26.55 | 4,968,929 | -0.04(-0.17%) |
Jun 07, 2016 | 26.96 | 26.96 | 26.48 | 26.59 | 7,199,768 | -0.27(-1.01%) |
Jun 06, 2016 | 26.40 | 26.97 | 26.33 | 26.86 | 9,014,039 | +0.52(+1.99%) |
Jun 03, 2016 | 27.03 | 27.07 | 26.08 | 26.34 | 15,412,734 | -1.46(-5.25%) |
Jun 02, 2016 | 27.62 | 27.86 | 27.58 | 27.80 | 8,408,391 | +0.03(+0.10%) |
Jun 01, 2016 | 27.57 | 27.91 | 26.98 | 27.77 | 8,676,288 | +0.21(+0.75%) |
May 31, 2016 | 27.93 | 28.01 | 27.53 | 27.57 | 8,388,058 | -0.04(-0.16%) |
May 27, 2016 | 27.28 | 27.61 | 27.61 | 27.61 | 6,191,956 | +0.43(+1.59%) |
May 26, 2016 | 27.59 | 27.65 | 27.03 | 27.18 | 6,952,410 | -0.44(-1.60%) |
May 25, 2016 | 27.39 | 27.85 | 27.36 | 27.62 | 8,552,949 | +0.38(+1.39%) |
May 24, 2016 | 26.60 | 27.29 | 26.55 | 27.24 | 8,439,234 | +0.85(+3.21%) |
May 23, 2016 | 26.43 | 26.60 | 26.21 | 26.39 | 6,950,470 | -0.14(-0.54%) |
May 20, 2016 | 26.31 | 26.66 | 26.21 | 26.54 | 9,550,042 | +0.43(+1.66%) |
May 19, 2016 | 26.16 | 26.61 | 25.73 | 26.10 | 9,867,315 | -0.30(-1.13%) |
May 18, 2016 | 25.24 | 26.51 | 25.15 | 26.40 | 15,891,904 | +1.23(+4.91%) |
May 17, 2016 | 24.96 | 25.34 | 24.81 | 25.17 | 9,614,822 | +0.21(+0.83%) |
May 16, 2016 | 24.82 | 25.15 | 24.72 | 24.96 | 6,865,531 | +0.14(+0.58%) |
May 13, 2016 | 25.11 | 25.56 | 24.73 | 24.82 | 7,337,486 | -0.37(-1.47%) |
May 12, 2016 | 25.25 | 25.47 | 24.91 | 25.19 | 6,272,720 | +0.14(+0.54%) |
May 11, 2016 | 25.14 | 25.42 | 25.04 | 25.05 | 6,343,274 | -0.14(-0.54%) |
May 10, 2016 | 24.65 | 25.23 | 24.57 | 25.19 | 6,003,100 | +0.67(+2.71%) |
May 09, 2016 | 24.55 | 24.84 | 24.42 | 24.52 | 4,448,720 | -0.04(-0.15%) |
May 06, 2016 | 24.48 | 24.85 | 24.23 | 24.56 | 7,629,111 | -0.21(-0.84%) |
May 05, 2016 | 24.82 | 24.95 | 24.54 | 24.76 | 7,073,088 | +0.00(+0.00%) |
May 04, 2016 | 24.88 | 25.23 | 24.62 | 24.76 | 7,356,019 | -0.41(-1.64%) |
May 03, 2016 | 25.45 | 25.45 | 24.88 | 25.18 | 7,783,527 | -0.71(-2.74%) |